Loctek Ergonomic Technology Corp Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	13.230	13.480	13.040	13.340	12.754	2,805,440
2024-07-24	13.200	13.400	13.040	13.240	12.658	3,878,790
2024-07-23	13.260	13.340	13.020	13.100	12.524	3,818,607
2024-07-22	13.490	13.500	13.200	13.250	12.668	2,964,100
2024-07-19	13.660	13.720	13.410	13.420	12.830	2,947,582
2024-07-18	13.580	13.650	13.360	13.650	13.050	2,187,547
2024-07-17	13.800	13.860	13.460	13.580	12.983	2,968,179
2024-07-16	14.040	14.050	13.590	13.800	13.193	3,557,173
2024-07-15	14.340	14.390	14.010	14.050	13.432	2,550,850
2024-07-12	14.650	14.660	14.310	14.410	13.777	2,318,629
2024-07-11	14.540	14.770	14.410	14.620	13.977	2,997,100
2024-07-10	14.300	14.650	14.220	14.360	13.729	2,927,784
2024-07-09	14.040	14.390	13.820	14.320	13.690	3,387,462
2024-07-08	14.700	14.700	14.030	14.130	13.509	3,308,224
2024-07-05	14.520	14.780	14.450	14.690	14.044	1,986,261
2024-07-04	15.010	15.180	14.380	14.530	13.891	4,401,832
2024-07-03	15.250	15.350	15.000	15.030	14.369	2,158,026
2024-07-02	15.630	15.700	15.340	15.360	14.685	2,012,975
2024-07-01	15.560	15.680	15.420	15.620	14.933	2,096,060
2024-06-28	15.480	15.590	15.250	15.490	14.809	1,855,850
2024-06-27	15.400	15.530	15.300	15.310	14.637	1,783,010
2024-06-26	15.190	15.500	15.020	15.490	14.809	2,272,355
2024-06-25	15.080	15.310	14.930	15.120	14.455	2,087,842
2024-06-24	15.720	15.720	15.050	15.070	14.407	2,928,792
2024-06-21	15.670	15.850	15.540	15.740	15.048	1,873,690
2024-06-20	16.200	16.200	15.660	15.660	14.972	3,146,620
2024-06-19	16.050	16.180	15.860	16.130	15.421	3,240,909
2024-06-18	15.960	16.030	15.810	15.960	15.258	2,982,035
2024-06-17	15.630	16.020	15.560	15.800	15.105	3,665,428
2024-06-14	15.460	15.800	15.410	15.700	15.010	2,521,260
2024-06-13	15.680	15.770	15.500	15.530	14.847	3,581,786
2024-06-12	15.670	15.860	15.630	15.800	15.105	4,584,676
2024-06-11	15.350	15.470	15.200	15.420	14.742	2,543,975
2024-06-07	15.340	15.580	15.220	15.530	14.847	4,392,560
2024-06-06	15.600	15.720	14.990	15.200	14.532	6,950,144
2024-06-05	15.780	15.870	15.530	15.620	14.933	3,736,380
2024-06-04	15.900	16.050	15.610	15.800	15.105	3,698,800
2024-06-03	16.190	16.280	15.800	15.950	15.249	3,873,286
2024-05-31	15.900	16.240	15.900	16.180	15.469	4,233,140
2024-05-30	15.830	15.970	15.760	15.900	15.201	3,055,326
2024-05-29	15.770	16.040	15.720	15.950	15.249	5,445,670
2024-05-28	16.250	16.470	15.810	15.830	15.134	11,313,790
2024-05-27	17.500	17.900	16.680	16.750	16.014	11,813,482
2024-05-24	16.720	16.990	16.270	16.310	15.593	5,057,285
2024-05-23	17.130	17.130	16.600	16.720	15.985	6,278,315
2024-05-22	17.490	17.570	17.000	17.110	16.358	6,278,922
2024-05-21	17.560	18.060	17.310	17.430	16.664	10,288,942
2024-05-20	17.250	17.550	16.990	17.500	16.731	7,869,940
2024-05-17	17.460	17.760	17.240	17.540	16.386	6,872,675
2024-05-16	17.300	17.470	17.110	17.320	16.181	4,953,732
2024-05-15	17.310	17.640	17.120	17.140	16.013	5,668,910
2024-05-14	17.030	17.850	17.020	17.440	16.293	7,937,476
2024-05-13	17.700	17.750	16.980	17.020	15.901	10,924,467
2024-05-10	17.540	18.280	17.540	17.870	16.695	9,367,227
2024-05-09	17.230	17.720	17.230	17.480	16.330	6,197,953
2024-05-08	18.080	18.080	17.240	17.350	16.209	10,112,296
2024-05-07	17.860	18.270	17.780	18.080	16.891	10,451,335
2024-05-06	17.800	17.940	17.610	17.850	16.676	9,617,835
2024-04-30	18.000	18.180	17.630	17.640	16.480	10,562,870
2024-04-29	18.550	18.560	17.580	18.000	16.816	21,964,446

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.3000 CNY
2025-05-22	0.3000 CNY
2024-05-20	0.4000 CNY
2023-05-25	0.4550 CNY
2022-05-18	0.2000 CNY
2021-05-27	0.1800 CNY
2020-05-19	0.3000 CNY
2019-05-24	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.